Cotação atual, histórico e gráfico do papel: ISAE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 0,09% | 0,02 | 23,42 | 23,35 | 23,35 | 23,79 | 44M | 8.395 |
| 28/04/2025 | 0,52% | 0,12 | 23,40 | 23,28 | 23,24 | 23,49 | 89M | 5.176 |
| 25/04/2025 | 1,53% | 0,35 | 23,28 | 22,92 | 22,88 | 23,47 | 62M | 8.778 |
| 24/04/2025 | 1,01% | 0,23 | 22,93 | 22,76 | 22,76 | 23,10 | 47M | 9.179 |
| 23/04/2025 | 1,29% | 0,29 | 22,70 | 22,48 | 22,48 | 22,85 | 49M | 6.986 |
| 22/04/2025 | 0,09% | 0,02 | 22,41 | 22,36 | 22,15 | 22,50 | 34M | 5.060 |
| 17/04/2025 | 0,18% | 0,04 | 22,39 | 22,35 | 22,19 | 22,45 | 26M | 5.284 |
|
|
| 16/04/2025 | -0,18% | -0,04 | 22,35 | 22,39 | 22,29 | 22,51 | 33M | 6.662 |
| 15/04/2025 | 0,40% | 0,09 | 22,39 | 22,28 | 22,19 | 22,52 | 31M | 5.312 |
| 14/04/2025 | 0,59% | 0,13 | 22,30 | 22,32 | 22,12 | 22,35 | 36M | 4.682 |
| 11/04/2025 | 0,00% | 0,00 | 22,17 | 22,27 | 22,01 | 22,33 | 19M | 3.476 |
| 10/04/2025 | -0,85% | -0,19 | 22,17 | 22,34 | 21,96 | 22,40 | 36M | 5.580 |
| 09/04/2025 | 0,68% | 0,15 | 22,36 | 22,15 | 22,02 | 22,86 | 94M | 15.008 |
| 08/04/2025 | 0,77% | 0,17 | 22,21 | 22,11 | 22,03 | 22,33 | 62M | 5.851 |
| 07/04/2025 | -0,27% | -0,06 | 22,04 | 21,88 | 21,73 | 22,24 | 80M | 11.305 |
| 04/04/2025 | -1,52% | -0,34 | 22,10 | 22,22 | 21,96 | 22,25 | 66M | 9.760 |
| 03/04/2025 | 1,04% | 0,23 | 22,44 | 22,17 | 22,16 | 22,58 | 48M | 8.563 |
| 02/04/2025 | -0,05% | -0,01 | 22,21 | 22,22 | 22,14 | 22,34 | 31M | 4.670 |
| 01/04/2025 | -0,54% | -0,12 | 22,22 | 22,30 | 22,03 | 22,32 | 57M | 8.277 |
| 31/03/2025 | -0,45% | -0,10 | 22,34 | 22,44 | 22,28 | 22,48 | 42M | 6.093 |
| 28/03/2025 | -0,75% | -0,17 | 22,44 | 22,57 | 22,36 | 22,58 | 31M | 5.765 |
| 27/03/2025 | -0,83% | -0,19 | 22,61 | 22,80 | 22,54 | 22,84 | 40M | 5.704 |
| 26/03/2025 | -0,18% | -0,04 | 22,80 | 22,99 | 22,70 | 22,99 | 41M | 6.303 |
| 25/03/2025 | -0,09% | -0,02 | 22,84 | 22,81 | 22,79 | 23,07 | 37M | 5.283 |
| 24/03/2025 | -0,95% | -0,22 | 22,86 | 23,12 | 22,77 | 23,13 | 44M | 7.076 |
| 21/03/2025 | -0,22% | -0,05 | 23,08 | 23,13 | 22,97 | 23,29 | 85M | 7.956 |
| 20/03/2025 | -0,39% | -0,09 | 23,13 | 23,21 | 23,02 | 23,32 | 44M | 8.652 |
| 19/03/2025 | 1,00% | 0,23 | 23,22 | 23,00 | 22,93 | 23,30 | 98M | 6.620 |
| 18/03/2025 | -0,48% | -0,11 | 22,99 | 23,09 | 22,86 | 23,16 | 39M | 6.408 |
| 17/03/2025 | 1,09% | 0,25 | 23,10 | 22,91 | 22,80 | 23,13 | 45M | 7.839 |
| 14/03/2025 | 0,93% | 0,21 | 22,85 | 22,71 | 22,52 | 22,92 | 42M | 7.483 |
| 13/03/2025 | 0,98% | 0,22 | 22,64 | 22,41 | 22,13 | 22,64 | 52M | 7.705 |
| 12/03/2025 | -4,15% | -0,97 | 22,42 | 22,53 | 22,30 | 22,64 | 73M | 10.319 |
| 11/03/2025 | -1,81% | -0,43 | 23,39 | 23,82 | 23,32 | 23,82 | 82M | 11.316 |
| 10/03/2025 | 1,15% | 0,27 | 23,82 | 23,55 | 23,47 | 23,86 | 88M | 10.790 |
| 07/03/2025 | 0,60% | 0,14 | 23,55 | 23,41 | 23,26 | 23,73 | 48M | 7.847 |
| 06/03/2025 | 0,00% | 0,00 | 23,41 | 23,59 | 23,31 | 23,59 | 76M | 8.116 |
| 05/03/2025 | 0,91% | 0,21 | 23,41 | 23,22 | 23,22 | 23,65 | 79M | 6.110 |
| 28/02/2025 | -1,02% | -0,24 | 23,20 | 23,46 | 23,11 | 23,59 | 49M | 7.782 |
| 27/02/2025 | 0,26% | 0,06 | 23,44 | 23,38 | 23,34 | 23,68 | 33M | 5.734 |
| 26/02/2025 | -2,01% | -0,48 | 23,38 | 23,86 | 23,28 | 23,86 | 63M | 8.267 |
| 25/02/2025 | 1,88% | 0,44 | 23,86 | 23,42 | 23,40 | 23,86 | 58M | 9.370 |
| 24/02/2025 | -1,01% | -0,24 | 23,42 | 23,66 | 23,35 | 23,68 | 31M | 5.337 |
| 21/02/2025 | 0,90% | 0,21 | 23,66 | 23,49 | 23,45 | 23,66 | 30M | 5.060 |
| 20/02/2025 | -0,21% | -0,05 | 23,45 | 23,43 | 23,32 | 23,50 | 47M | 5.127 |
| 19/02/2025 | -0,30% | -0,07 | 23,50 | 23,52 | 23,39 | 23,53 | 44M | 6.191 |
| 18/02/2025 | -0,84% | -0,20 | 23,57 | 23,70 | 23,34 | 23,75 | 55M | 7.218 |
| 17/02/2025 | -0,04% | -0,01 | 23,77 | 23,80 | 23,64 | 23,93 | 46M | 7.772 |
| 14/02/2025 | 1,71% | 0,40 | 23,78 | 23,38 | 23,31 | 23,78 | 47M | 7.612 |
| 13/02/2025 | 0,39% | 0,09 | 23,38 | 23,15 | 23,12 | 23,38 | 61M | 7.736 |
| 12/02/2025 | -4,59% | -1,12 | 23,29 | 23,32 | 23,17 | 23,52 | 100M | 14.320 |
| 11/02/2025 | 1,16% | 0,28 | 24,41 | 24,16 | 24,09 | 24,47 | 73M | 8.571 |
| 10/02/2025 | 0,96% | 0,23 | 24,13 | 24,05 | 23,93 | 24,18 | 48M | 8.252 |
| 07/02/2025 | 0,38% | 0,09 | 23,90 | 23,85 | 23,83 | 24,08 | 43M | 6.295 |
| 06/02/2025 | 0,17% | 0,04 | 23,81 | 23,80 | 23,76 | 23,97 | 38M | 4.335 |
| 05/02/2025 | -0,08% | -0,02 | 23,77 | 23,95 | 23,67 | 24,01 | 126M | 12.232 |
| 04/02/2025 | -0,79% | -0,19 | 23,79 | 23,98 | 23,79 | 24,00 | 232M | 6.687 |
| 03/02/2025 | 0,76% | 0,18 | 23,98 | 23,74 | 23,66 | 24,00 | 71M | 8.507 |
| 31/01/2025 | -0,71% | -0,17 | 23,80 | 24,00 | 23,76 | 24,10 | 48M | 5.341 |
| 30/01/2025 | 2,39% | 0,56 | 23,97 | 23,50 | 23,50 | 24,04 | 47M | 9.445 |
| 29/01/2025 | -0,76% | -0,18 | 23,41 | 23,65 | 23,41 | 23,68 | 29M | 4.236 |
| 28/01/2025 | 0,04% | 0,01 | 23,59 | 23,58 | 23,47 | 23,68 | 45M | 5.133 |
| 27/01/2025 | 2,79% | 0,64 | 23,58 | 23,05 | 23,01 | 23,58 | 110M | 7.029 |
| 24/01/2025 | -0,74% | -0,17 | 22,94 | 23,15 | 22,94 | 23,25 | 66M | 7.961 |
| 23/01/2025 | 0,35% | 0,08 | 23,11 | 23,08 | 23,08 | 23,36 | 57M | 9.999 |
| 22/01/2025 | -0,17% | -0,04 | 23,03 | 23,07 | 23,03 | 23,25 | 47M | 7.720 |
| 21/01/2025 | -0,73% | -0,17 | 23,07 | 23,21 | 23,04 | 23,28 | 46M | 8.121 |
| 20/01/2025 | 1,26% | 0,29 | 23,24 | 22,96 | 22,95 | 23,24 | 29M | 4.363 |
| 17/01/2025 | 1,32% | 0,30 | 22,95 | 22,80 | 22,72 | 23,14 | 71M | 6.708 |
| 16/01/2025 | -1,31% | -0,30 | 22,65 | 22,95 | 22,64 | 22,99 | 65M | 6.973 |
| 15/01/2025 | 1,91% | 0,43 | 22,95 | 22,62 | 22,60 | 22,99 | 58M | 11.012 |
| 14/01/2025 | -0,71% | -0,16 | 22,52 | 22,70 | 22,52 | 22,81 | 55M | 7.161 |
| 13/01/2025 | 0,31% | 0,07 | 22,68 | 22,64 | 22,64 | 22,85 | 44M | 6.743 |
| 10/01/2025 | -3,62% | -0,85 | 22,61 | 22,81 | 22,59 | 23,27 | 84M | 9.964 |
| 09/01/2025 | 0,86% | 0,20 | 23,46 | 23,40 | 23,28 | 23,65 | 130M | 8.898 |
| 08/01/2025 | -0,51% | -0,12 | 23,26 | 23,22 | 23,19 | 23,45 | 240M | 10.306 |
| 07/01/2025 | 1,21% | 0,28 | 23,38 | 23,29 | 23,18 | 23,46 | 99M | 11.513 |
| 06/01/2025 | 2,44% | 0,55 | 23,10 | 22,84 | 22,79 | 23,32 | 93M | 8.891 |
| 03/01/2025 | -1,53% | -0,35 | 22,55 | 22,90 | 22,55 | 23,00 | 125M | 13.017 |
| 02/01/2025 | -0,48% | -0,11 | 22,90 | 23,21 | 22,80 | 23,21 | 163M | 15.223 |
| 30/12/2024 | -0,17% | -0,04 | 23,01 | 23,29 | 22,95 | 23,35 | 84M | 11.753 |
| 27/12/2024 | -0,43% | -0,10 | 23,05 | 23,30 | 23,04 | 23,37 | 69M | 10.964 |
| 26/12/2024 | 0,09% | 0,02 | 23,15 | 23,15 | 23,07 | 23,33 | 68M | 12.283 |
| 23/12/2024 | -2,28% | -0,54 | 23,13 | 23,65 | 23,13 | 23,72 | 66M | 11.504 |
| 20/12/2024 | 1,59% | 0,37 | 23,67 | 23,38 | 23,34 | 23,97 | 119M | 8.870 |
| 19/12/2024 | -1,44% | -0,34 | 23,30 | 23,80 | 23,23 | 23,85 | 88M | 12.950 |
| 18/12/2024 | -2,76% | -0,67 | 23,64 | 24,31 | 23,55 | 24,38 | 82M | 12.855 |
| 17/12/2024 | 0,45% | 0,11 | 24,31 | 24,28 | 24,20 | 24,66 | 74M | 12.224 |
| 16/12/2024 | 0,04% | 0,01 | 24,20 | 24,20 | 24,06 | 24,40 | 131M | 11.162 |
| 13/12/2024 | -2,30% | -0,57 | 24,19 | 24,94 | 24,14 | 24,98 | 211M | 16.966 |
| 12/12/2024 | -1,67% | -0,42 | 24,76 | 25,02 | 24,50 | 25,15 | 98M | 14.861 |
| 11/12/2024 | 0,88% | 0,22 | 25,18 | 24,96 | 24,65 | 25,40 | 86M | 14.692 |
| 10/12/2024 | 0,40% | 0,10 | 24,96 | 24,85 | 24,73 | 25,10 | 69M | 9.849 |
| 09/12/2024 | 1,35% | 0,33 | 24,86 | 24,55 | 24,41 | 24,86 | 71M | 9.100 |
| 06/12/2024 | -0,28% | -0,07 | 24,53 | 24,55 | 24,50 | 24,95 | 101M | 15.415 |
| 05/12/2024 | 1,36% | 0,33 | 24,60 | 24,29 | 24,29 | 24,66 | 65M | 10.891 |
| 04/12/2024 | 1,29% | 0,31 | 24,27 | 23,96 | 23,92 | 24,32 | 63M | 10.366 |
| 03/12/2024 | 0,04% | 0,01 | 23,96 | 23,99 | 23,92 | 24,16 | 58M | 10.309 |
| 02/12/2024 | -0,87% | -0,21 | 23,95 | 24,14 | 23,88 | 24,22 | 61M | 10.715 |
| 29/11/2024 | 1,64% | 0,39 | 24,16 | 23,94 | 23,39 | 24,17 | 92M | 13.307 |
| 28/11/2024 | -1,65% | -0,40 | 23,77 | 24,17 | 23,71 | 24,26 | 99M | 12.661 |
| 27/11/2024 | -2,42% | -0,60 | 24,17 | 24,76 | 24,10 | 24,86 | 103M | 12.689 |
| 26/11/2024 | 1,85% | 0,45 | 24,77 | 24,65 | 24,45 | 24,77 | 33M | 5.526 |
| 25/11/2024 | -0,21% | -0,05 | 24,32 | 24,39 | 24,32 | 24,63 | 50M | 6.707 |
| 22/11/2024 | 1,29% | 0,31 | 24,37 | 24,17 | 24,08 | 24,39 | 36M | 5.615 |
| 21/11/2024 | 0,17% | 0,04 | 24,06 | 24,03 | 23,88 | 24,10 | 66M | 11.128 |
| 19/11/2024 | -0,21% | -0,05 | 24,02 | 24,08 | 23,97 | 24,16 | 35M | 7.889 |
| 18/11/2024 | - | - | 24,07 | 24,20 | 24,01 | 24,54 | 25M | 7.572 |
Date,Open,High,Low,Close,Volume
29-Apr-25,23.35,23.79,23.35,23.42,44248503
28-Apr-25,23.28,23.49,23.24,23.40,89493840
25-Apr-25,22.92,23.47,22.88,23.28,61738907
24-Apr-25,22.76,23.10,22.76,22.93,47476797
23-Apr-25,22.48,22.85,22.48,22.70,49009754
22-Apr-25,22.36,22.50,22.15,22.41,34353318
17-Apr-25,22.35,22.45,22.19,22.39,25798086
16-Apr-25,22.39,22.51,22.29,22.35,33227317
15-Apr-25,22.28,22.52,22.19,22.39,31494124
14-Apr-25,22.32,22.35,22.12,22.30,36337810
11-Apr-25,22.27,22.33,22.01,22.17,18966432
10-Apr-25,22.34,22.40,21.96,22.17,36071136
09-Apr-25,22.15,22.86,22.02,22.36,94153715
08-Apr-25,22.11,22.33,22.03,22.21,62026737
07-Apr-25,21.88,22.24,21.73,22.04,80298789
04-Apr-25,22.22,22.25,21.96,22.10,66364486
03-Apr-25,22.17,22.58,22.16,22.44,48133650
02-Apr-25,22.22,22.34,22.14,22.21,30771331
01-Apr-25,22.30,22.32,22.03,22.22,56848803
31-Mar-25,22.44,22.48,22.28,22.34,42087946
28-Mar-25,22.57,22.58,22.36,22.44,31435175
27-Mar-25,22.80,22.84,22.54,22.61,40155272
26-Mar-25,22.99,22.99,22.70,22.80,40594746
25-Mar-25,22.81,23.07,22.79,22.84,36820597
24-Mar-25,23.12,23.13,22.77,22.86,43786289
21-Mar-25,23.13,23.29,22.97,23.08,85458164
20-Mar-25,23.21,23.32,23.02,23.13,43517459
19-Mar-25,23.00,23.30,22.93,23.22,98463423
18-Mar-25,23.09,23.16,22.86,22.99,38515608
17-Mar-25,22.91,23.13,22.80,23.10,45009639
14-Mar-25,22.71,22.92,22.52,22.85,41820934
13-Mar-25,22.41,22.64,22.13,22.64,51602594
12-Mar-25,22.53,22.64,22.30,22.42,73388914
11-Mar-25,23.82,23.82,23.32,23.39,81609621
10-Mar-25,23.55,23.86,23.47,23.82,88399044
07-Mar-25,23.41,23.73,23.26,23.55,48101733
06-Mar-25,23.59,23.59,23.31,23.41,76377613
05-Mar-25,23.22,23.65,23.22,23.41,78853503
28-Feb-25,23.46,23.59,23.11,23.20,48712840
27-Feb-25,23.38,23.68,23.34,23.44,32877263
26-Feb-25,23.86,23.86,23.28,23.38,62568560
25-Feb-25,23.42,23.86,23.40,23.86,58192647
24-Feb-25,23.66,23.68,23.35,23.42,31011028
21-Feb-25,23.49,23.66,23.45,23.66,29687301
20-Feb-25,23.43,23.50,23.32,23.45,46700720
19-Feb-25,23.52,23.53,23.39,23.50,43750469
18-Feb-25,23.70,23.75,23.34,23.57,55404134
17-Feb-25,23.80,23.93,23.64,23.77,45506477
14-Feb-25,23.38,23.78,23.31,23.78,47356132
13-Feb-25,23.15,23.38,23.12,23.38,61458123
12-Feb-25,23.32,23.52,23.17,23.29,99682860
11-Feb-25,24.16,24.47,24.09,24.41,72678739
10-Feb-25,24.05,24.18,23.93,24.13,47958387
07-Feb-25,23.85,24.08,23.83,23.90,43149178
06-Feb-25,23.80,23.97,23.76,23.81,37652982
05-Feb-25,23.95,24.01,23.67,23.77,125647882
04-Feb-25,23.98,24.00,23.79,23.79,232278048
03-Feb-25,23.74,24.00,23.66,23.98,71400807
31-Jan-25,24.00,24.10,23.76,23.80,48428795
30-Jan-25,23.50,24.04,23.50,23.97,47407713
29-Jan-25,23.65,23.68,23.41,23.41,28523299
28-Jan-25,23.58,23.68,23.47,23.59,45079789
27-Jan-25,23.05,23.58,23.01,23.58,109925615
24-Jan-25,23.15,23.25,22.94,22.94,66328130
23-Jan-25,23.08,23.36,23.08,23.11,57325510
22-Jan-25,23.07,23.25,23.03,23.03,46633066
21-Jan-25,23.21,23.28,23.04,23.07,46195194
20-Jan-25,22.96,23.24,22.95,23.24,28759500
17-Jan-25,22.80,23.14,22.72,22.95,71329626
16-Jan-25,22.95,22.99,22.64,22.65,65272039
15-Jan-25,22.62,22.99,22.60,22.95,58445604
14-Jan-25,22.70,22.81,22.52,22.52,55307542
13-Jan-25,22.64,22.85,22.64,22.68,44119317
10-Jan-25,22.81,23.27,22.59,22.61,83837885
09-Jan-25,23.40,23.65,23.28,23.46,129829706
08-Jan-25,23.22,23.45,23.19,23.26,239590026
07-Jan-25,23.29,23.46,23.18,23.38,98669863
06-Jan-25,22.84,23.32,22.79,23.10,93322706
03-Jan-25,22.90,23.00,22.55,22.55,125060336
02-Jan-25,23.21,23.21,22.80,22.90,162995000
30-Dec-24,23.29,23.35,22.95,23.01,83929936
27-Dec-24,23.30,23.37,23.04,23.05,68666462
26-Dec-24,23.15,23.33,23.07,23.15,68266679
23-Dec-24,23.65,23.72,23.13,23.13,65592916
20-Dec-24,23.38,23.97,23.34,23.67,118511251
19-Dec-24,23.80,23.85,23.23,23.30,88099314
18-Dec-24,24.31,24.38,23.55,23.64,81626716
17-Dec-24,24.28,24.66,24.20,24.31,74122618
16-Dec-24,24.20,24.40,24.06,24.20,131102973
13-Dec-24,24.94,24.98,24.14,24.19,211497340
12-Dec-24,25.02,25.15,24.50,24.76,98412075
11-Dec-24,24.96,25.40,24.65,25.18,85998489
10-Dec-24,24.85,25.10,24.73,24.96,68650590
09-Dec-24,24.55,24.86,24.41,24.86,70503714
06-Dec-24,24.55,24.95,24.50,24.53,101178733
05-Dec-24,24.29,24.66,24.29,24.60,64887074
04-Dec-24,23.96,24.32,23.92,24.27,63091963
03-Dec-24,23.99,24.16,23.92,23.96,58245741
02-Dec-24,24.14,24.22,23.88,23.95,61138207
29-Nov-24,23.94,24.17,23.39,24.16,92104111
28-Nov-24,24.17,24.26,23.71,23.77,99269915
27-Nov-24,24.76,24.86,24.10,24.17,102620857
26-Nov-24,24.65,24.77,24.45,24.77,33340452
25-Nov-24,24.39,24.63,24.32,24.32,49620473
22-Nov-24,24.17,24.39,24.08,24.37,35559798
21-Nov-24,24.03,24.10,23.88,24.06,66370893
19-Nov-24,24.08,24.16,23.97,24.02,34730704
18-Nov-24,24.20,24.54,24.01,24.07,24951340
*exoneração de responsabilidade e termos de uso